Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2017	6.320	6.320	6.290	6.308	17,364	+0.04(+0.69%)
Oct 30, 2017	6.340	6.340	6.250	6.265	10,568	-0.10(-1.49%)
Oct 27, 2017	6.330	6.360	6.310	6.360	11,003	+0.06(+0.87%)
Oct 26, 2017	6.310	6.310	6.270	6.305	25,407	+0.10(+1.69%)
Oct 25, 2017	6.050	6.200	6.050	6.200	12,416	+0.25(+4.20%)
Oct 24, 2017	5.930	5.960	5.930	5.950	17,094	+0.00(+0.00%)
Oct 23, 2017	5.980	5.980	5.940	5.950	22,249	-0.01(-0.17%)
Oct 20, 2017	5.950	5.970	5.940	5.960	42,604	+0.02(+0.34%)
Oct 19, 2017	6.000	6.000	5.930	5.940	23,444	-0.05(-0.83%)
Oct 18, 2017	6.020	6.020	5.950	5.990	26,487	-0.04(-0.75%)
Oct 17, 2017	6.040	6.070	6.030	6.035	14,228	-0.05(-0.90%)
Oct 16, 2017	6.040	6.100	6.040	6.090	18,089	+0.16(+2.61%)
Oct 13, 2017	5.960	5.960	5.920	5.935	13,888	+0.12(+2.15%)
Oct 12, 2017	5.780	5.820	5.780	5.810	39,746	+0.04(+0.64%)
Oct 11, 2017	5.760	5.800	5.760	5.773	25,642	+0.02(+0.40%)
Oct 10, 2017	5.750	5.760	5.740	5.750	28,140	-0.01(-0.17%)
Oct 09, 2017	5.768	5.780	5.750	5.760	12,991	+0.00(+0.00%)
Oct 06, 2017	5.750	5.760	5.750	5.760	40,739	+0.01(+0.17%)
Oct 05, 2017	5.740	5.760	5.720	5.750	14,417	+0.00(+0.09%)
Oct 04, 2017	5.810	5.810	5.720	5.745	19,494	+0.00(+0.09%)
Oct 03, 2017	5.680	5.740	5.680	5.740	44,464	+0.02(+0.26%)
Oct 02, 2017	5.720	5.740	5.690	5.725	33,733	+0.02(+0.44%)
Sep 29, 2017	5.720	5.720	5.670	5.700	22,004	+0.02(+0.26%)
Sep 28, 2017	5.750	5.750	5.610	5.685	53,446	-0.12(-1.98%)
Sep 27, 2017	5.700	5.800	5.640	5.800	18,394	+0.00(+0.00%)
Sep 26, 2017	5.810	5.810	5.770	5.800	22,257	+0.03(+0.52%)
Sep 25, 2017	5.750	5.770	5.720	5.770	29,305	+0.05(+0.87%)
Sep 22, 2017	5.830	5.830	5.690	5.720	18,773	+0.07(+1.24%)
Sep 21, 2017	5.640	5.660	5.610	5.650	28,739	-0.02(-0.35%)
Sep 20, 2017	5.633	5.680	5.630	5.670	19,169	+0.03(+0.53%)
Sep 19, 2017	5.640	5.650	5.610	5.640	15,506	+0.09(+1.62%)
Sep 18, 2017	5.580	5.580	5.540	5.550	17,382	+0.00(+0.00%)
Sep 15, 2017	5.540	5.550	5.500	5.550	20,365	+0.05(+0.91%)
Sep 14, 2017	5.500	5.510	5.470	5.500	23,998	-0.05(-0.90%)
Sep 13, 2017	5.550	5.550	5.510	5.550	23,503	+0.00(+0.00%)
Sep 12, 2017	5.700	5.700	5.520	5.550	35,232	+0.03(+0.54%)
Sep 11, 2017	5.400	5.610	5.400	5.520	19,168	+0.03(+0.55%)
Sep 08, 2017	5.620	5.620	5.470	5.490	15,598	-0.02(-0.36%)
Sep 07, 2017	5.550	5.550	5.500	5.510	45,351	+0.03(+0.55%)
Sep 06, 2017	5.600	5.600	5.440	5.480	37,740	+0.01(+0.18%)
Sep 05, 2017	5.470	5.490	5.450	5.470	39,643	-0.02(-0.36%)
Sep 01, 2017	5.490	5.590	5.470	5.490	24,201	+0.07(+1.29%)
Aug 31, 2017	5.550	5.550	5.400	5.420	38,368	+0.02(+0.37%)
Aug 30, 2017	5.406	5.430	5.400	5.400	34,796	-0.07(-1.32%)
Aug 29, 2017	5.620	5.620	5.450	5.473	39,225	-0.01(-0.14%)
Aug 28, 2017	5.540	5.540	5.460	5.480	19,512	+0.01(+0.18%)
Aug 25, 2017	5.490	5.500	5.470	5.470	40,031	-0.02(-0.36%)
Aug 24, 2017	5.600	5.600	5.450	5.490	36,587	+0.00(+0.09%)
Aug 23, 2017	5.550	5.550	5.480	5.485	47,702	-0.04(-0.81%)
Aug 22, 2017	5.570	5.570	5.510	5.530	56,470	+0.01(+0.18%)
Aug 21, 2017	5.639	5.640	5.500	5.520	14,376	-0.05(-0.90%)
Aug 18, 2017	5.580	5.580	5.510	5.570	13,295	+0.07(+1.27%)
Aug 17, 2017	5.530	5.580	5.500	5.500	23,679	-0.11(-1.93%)
Aug 16, 2017	5.670	5.670	5.590	5.608	34,728	-0.00(-0.04%)
Aug 15, 2017	5.620	5.740	5.590	5.610	87,843	-0.08(-1.41%)
Aug 14, 2017	5.770	5.770	5.670	5.690	13,752	+0.12(+2.15%)
Aug 11, 2017	5.640	5.640	5.560	5.570	26,653	-0.10(-1.76%)
Aug 10, 2017	5.683	5.720	5.580	5.670	16,279	-0.06(-1.05%)
Aug 09, 2017	5.690	5.840	5.690	5.730	42,172	-0.01(-0.17%)
Aug 08, 2017	5.710	5.790	5.670	5.740	8,425	-0.01(-0.17%)
Aug 07, 2017	5.760	5.820	5.710	5.750	7,059	-0.01(-0.26%)
Aug 04, 2017	5.830	5.830	5.750	5.765	22,540	+0.04(+0.79%)
Aug 03, 2017	5.790	5.790	5.690	5.720	11,052	+0.03(+0.53%)
Aug 02, 2017	5.690	5.700	5.678	5.690	201,015	-0.04(-0.78%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

bottom clear

About Us